Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
2016 Transportation Review: US River System
DTN Early Word Grains 01/13 05:54
DTN Midday Grain Comments 01/13 11:34
DTN Closing Grain Comments 01/13 13:58
DTN Cattle Close/Trends 01/13 15:40
DTN Early Word Opening Livestock 01/13 06:07
DTN Midday Livestock Comments 01/13 11:58
DTN Closing Livestock Comment 01/13 16:35
DTN Chart Technical Points 01/16 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Soybean Surprises
2,4-D Cotton Enabled
Supreme Court to Hear WOTUS Case
USDA Touts Lower Ethanol GHG Emissions
Ag Secretary Wait Continues
Neonic Update
DTN Retail Fertilizer Trends
China Rules on US DDG
Dairy Groups Challenge Canada

Quotes
 
@C - CORN - CBOT Last Chg
Mar 17 361'0 2'4
May 17 367'6 2'2
Jul 17 375'0 2'4
Sep 17 381'2 1'6
Dec 17 388'6 2'4
Mar 18 396'2 1'6
May 18 398'6 0'0
Jul 18 404'2 0'6
Sep 18 401'0 0'0
Dec 18 404'0 1'2
Mar 19 407'4 0'0
May 19 415'0 0'0
Jul 19 418'2 1'2
Sep 19 410'0 -0'2
Dec 19 408'4 0'4
 
@S - SOYBEANS - CBOT Last Chg
Mar 17 1059'4 13'2
May 17 1068'2 12'6
Jul 17 1074'0 12'4
Aug 17 1069'4 12'2
Sep 17 1044'6 7'6
Nov 17 1024'0 5'4
Jan 18 1025'6 4'6
Mar 18 1019'4 5'6
May 18 1017'0 6'4
Jul 18 1015'6 6'6
Aug 18 981'2 -3'0
Sep 18 970'0 -3'0
Nov 18 969'4 -6'0
Jan 19 968'0 -6'0
Mar 19 971'4 -6'0
May 19 974'2 -6'0
Jul 19 970'0 -6'0
Aug 19 973'6 -6'0
Sep 19 973'6 -6'0
Nov 19 950'0 -6'0
Jul 20 956'0 -6'0
Nov 20 956'0 -6'0
 
@LE - LIVE CATTLE - CME Last Chg
Feb 17 118.475 1.050
Apr 17 117.800 1.450
Jun 17 107.950 1.200
Aug 17 103.525 1.150
Oct 17 103.100 1.150
Dec 17 103.425 0.950
Feb 18 102.500 0.975
Apr 18 101.125 0.825
 
@HE - LEAN HOGS - CME Last Chg
Feb 17 65.475 -0.350
Apr 17 69.325 0.075
May 17 74.550 0.150
Jun 17 78.375 0.350
Jul 17 77.725 0.350
Aug 17 77.125 0.325
Oct 17 66.200 0.175
Dec 17 61.900
Feb 18 64.825 0.100
Apr 18 67.500 0.025
May 18 73.500 0.025
Jun 18 77.250 0.025
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 17 130.300 0.125
Mar 17 129.225 1.550
Apr 17 128.825 1.550
May 17 127.275 1.275
Aug 17 128.275 1.500
Sep 17 126.050 1.350
Oct 17 123.600 0.825
Nov 17 122.075 1.575

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 359'0 361'2 358'4 361'0 2'4 358'4 10:31P Chart for @C7H Options for @C7H
May 17 365'4 368'0 365'2 367'6 2'2 365'4 10:31P Chart for @C7K Options for @C7K
Jul 17 372'6 375'0 372'4 375'0 2'4 372'4 10:31P Chart for @C7N Options for @C7N
Sep 17 379'4 381'4 379'4 381'2 1'6 379'4 10:30P Chart for @C7U Options for @C7U
Dec 17 386'2 388'6 386'0 388'6 2'4 386'2 10:31P Chart for @C7Z Options for @C7Z
Mar 18 394'4 396'2 394'0 396'2 1'6 394'4 10:31P Chart for @C8H Options for @C8H
May 18 399'2 399'2 397'2 398'6 0'0 399'4s 10:23P Chart for @C8K Options for @C8K
Jul 18 404'2 404'2 404'2 404'2 0'6 403'4 10:23P Chart for @C8N Options for @C8N
Sep 18 401'0 0'0 400'4s 10:23P Chart for @C8U Options for @C8U
Dec 18 403'0 404'0 403'0 404'0 1'2 402'6 10:23P Chart for @C8Z Options for @C8Z
Mar 19 407'4 0'0 410'0s 10:27P Chart for @C9H Options for @C9H
May 19 415'0 0'0 415'0s 10:00P Chart for @C9K Options for @C9K
Jul 19 417'0 418'2 417'0 418'2 1'2 417'0 10:23P Chart for @C9N Options for @C9N
Sep 19 410'0 -0'2 416'0s 09:19P Chart for @C9U Options for @C9U
Dec 19 408'4 408'4 408'4 408'4 0'4 408'0 10:27P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1054'0 1062'2 1052'0 1059'4 13'2 1046'2 10:32P Chart for @S7H Options for @S7H
May 17 1061'0 1071'4 1061'0 1068'2 12'6 1055'4 10:32P Chart for @S7K Options for @S7K
Jul 17 1066'0 1077'2 1066'0 1074'0 12'4 1061'4 10:32P Chart for @S7N Options for @S7N
Aug 17 1062'0 1071'2 1062'0 1069'4 12'2 1057'2 10:32P Chart for @S7Q Options for @S7Q
Sep 17 1040'0 1047'2 1040'0 1044'6 7'6 1037'0 10:32P Chart for @S7U Options for @S7U
Nov 17 1020'0 1027'4 1020'0 1024'0 5'4 1018'4 10:32P Chart for @S7X Options for @S7X
Jan 18 1023'4 1029'0 1021'6 1025'6 4'6 1021'0 10:31P Chart for @S8F Options for @S8F
Mar 18 1013'2 1020'0 1013'2 1019'4 5'6 1013'6 10:31P Chart for @S8H Options for @S8H
May 18 1017'0 1017'0 1017'0 1017'0 6'4 1010'4 10:31P Chart for @S8K Options for @S8K
Jul 18 1015'6 1015'6 1015'6 1015'6 6'6 1009'0 10:31P Chart for @S8N Options for @S8N
Aug 18 981'2 -3'0 1000'6s 10:31P Chart for @S8Q Options for @S8Q
Sep 18 970'0 -3'0 990'0s 10:31P Chart for @S8U Options for @S8U
Nov 18 967'6 971'4 966'4 969'4 -6'0 968'0s 10:31P Chart for @S8X Options for @S8X
Jan 19 968'0 -6'0 971'4s 10:27P Chart for @S9F Options for @S9F
Mar 19 971'4 -6'0 971'4s 07:00P Chart for @S9H Options for @S9H
May 19 974'2 -6'0 974'2s 07:00P Chart for @S9K Options for @S9K
Jul 19 970'0 -6'0 973'6s 10:27P Chart for @S9N Options for @S9N
Aug 19 973'6 -6'0 973'6s 07:00P Chart for @S9Q Options for @S9Q
Sep 19 973'6 -6'0 973'6s 01/15 Chart for @S9U Options for @S9U
Nov 19 950'0 -6'0 956'0s 10:27P Chart for @S9X Options for @S9X
Jul 20 956'0 -6'0 956'0s 07:00P Chart for @S0N Options for @S0N
Nov 20 956'0 -6'0 948'0s 07:00P Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 117.175 118.750 116.625 118.475 1.050 118.525s 01/13 Chart for @LE7G Options for @LE7G
Apr 17 116.125 118.000 115.800 117.800 1.450 117.925s 01/13 Chart for @LE7J Options for @LE7J
Jun 17 106.475 108.150 106.175 107.950 1.200 108.025s 01/13 Chart for @LE7M Options for @LE7M
Aug 17 102.100 103.825 101.975 103.525 1.150 103.675s 01/13 Chart for @LE7Q Options for @LE7Q
Oct 17 102.100 103.475 101.575 103.100 1.150 103.325s 01/13 Chart for @LE7V Options for @LE7V
Dec 17 102.100 103.650 101.900 103.425 0.950 103.450s 01/13 Chart for @LE7Z Options for @LE7Z
Feb 18 101.775 102.925 101.675 102.500 0.975 102.825s 01/13 Chart for @LE8G Options for @LE8G
Apr 18 100.750 101.175 100.750 101.125 0.825 101.125s 01/13 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 66.100 66.200 64.725 65.475 -0.350 65.600s 01/13 Chart for @HE7G Options for @HE7G
Apr 17 69.550 69.900 68.600 69.325 0.075 69.625s 01/13 Chart for @HE7J Options for @HE7J
May 17 74.300 74.550 73.950 74.550 0.150 74.475s 01/13 Chart for @HE7K Options for @HE7K
Jun 17 78.200 78.650 77.600 78.375 0.350 78.600s 01/13 Chart for @HE7M Options for @HE7M
Jul 17 77.500 77.900 77.125 77.725 0.350 77.850s 01/13 Chart for @HE7N Options for @HE7N
Aug 17 76.775 77.325 76.775 77.125 0.325 77.275s 01/13 Chart for @HE7Q Options for @HE7Q
Oct 17 65.950 66.400 65.950 66.200 0.175 66.275s 01/13 Chart for @HE7V Options for @HE7V
Dec 17 61.775 62.100 61.775 61.900 61.925s 01/13 Chart for @HE7Z Options for @HE7Z
Feb 18 65.000 65.000 64.825 64.825 0.100 64.850s 01/13 Chart for @HE8G Options for @HE8G
Apr 18 67.500 67.500 67.500 67.500 0.025 67.500s 01/13 Chart for @HE8J Options for @HE8J
May 18 73.500 0.025 73.500s 01/13 Chart for @HE8K Options for @HE8K
Jun 18 77.250 0.025 77.250s 01/13 Chart for @HE8M Options for @HE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 130.100 130.900 129.350 130.300 0.125 130.450s 01/13 Chart for @GF7F Options for @GF7F
Mar 17 127.650 129.450 126.775 129.225 1.550 129.300s 01/13 Chart for @GF7H Options for @GF7H
Apr 17 127.325 129.025 126.450 128.825 1.550 128.850s 01/13 Chart for @GF7J Options for @GF7J
May 17 126.075 127.550 125.300 127.275 1.275 127.375s 01/13 Chart for @GF7K Options for @GF7K
Aug 17 126.850 128.500 126.100 128.275 1.500 128.375s 01/13 Chart for @GF7Q Options for @GF7Q
Sep 17 125.050 126.300 124.900 126.050 1.350 126.075s 01/13 Chart for @GF7U Options for @GF7U
Oct 17 123.325 123.600 123.325 123.600 0.825 123.625s 01/13 Chart for @GF7V Options for @GF7V
Nov 17 120.200 122.075 120.200 122.075 1.575 122.025s 01/13 Chart for @GF7X Options for @GF7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
1/17
Wed
1/18
Thu
1/19
Fri
1/20
Sat
1/21
Weather
Condition
Clear Clear Partly Cloudy Partly Cloudy Rain/Snow Mix
Weather Clear Clear Partly Cloudy Partly Cloudy Rain/Snow Mix
Temp
L/H (°F)
14/35 21/47 26/48 29/44 31/43
Feels
Like

L/H (°F)
2/31 13/42 18/43 25/41 27/39
Dew Point
(°F)
14 22 31 29 31
Humidity
(%)
66 64 82 78 85
Wind
Speed

(mph)
4 8 10 5 5
Precip
(%)
- - - - 71
Precip
Amt
(in.)
None None None None S: 1/4-1
L: 0.14
Evap
(in./day)
0.03 0.07 0.05 0.03 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7H 361'0 2'4
@S7H 1059'4 13'2
@W7H 427'2 1'2
@O7H 248'0 5'4
Stocks
MSFT 62.700000 0.090000
WMT 67.130000 -0.840000
XOM 86.350000 0.010000
TWX 94.140000 0.290000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  361'2
Change:  2'6
Bid:  361'0
Ask:  361'2
Today's High:  361'2
Today's Low:  358'4
Volume:  168,019
Open:  359'0
Settle:  358'4
Prev:  358'4
Contract High: 
Contract Low: 
Updated:  Jan-16-2017
10:29:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Tuesday, December 6, 2016 10:05AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN